Skip to main content

Renaissance International IPO ETF (NY: IPOS )

13.72 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 24.19 24.19 24.19 24.19 100 +0.05(+0.21%)
Dec 30, 2019 24.14 24.14 24.14 24.14 472 +0.00(+0.00%)
Dec 27, 2019 24.14 24.14 24.14 24.14 100 +0.15(+0.64%)
Dec 26, 2019 23.98 23.98 23.98 23.98 72 +0.17(+0.73%)
Dec 24, 2019 23.81 23.81 23.81 23.81 100 +0.22(+0.92%)
Dec 23, 2019 23.76 23.76 23.59 23.59 886 -0.19(-0.79%)
Dec 20, 2019 23.78 23.78 23.78 23.78 402 +0.00(+0.00%)
Dec 19, 2019 23.78 23.78 23.78 23.78 54 +0.05(+0.21%)
Dec 18, 2019 23.73 23.73 23.73 23.73 24 -0.07(-0.29%)
Dec 17, 2019 23.80 23.80 23.80 23.80 6 +0.26(+1.10%)
Dec 16, 2019 23.54 23.54 23.54 23.54 42 +0.08(+0.34%)
Dec 13, 2019 23.46 23.46 23.46 23.46 301 -0.00(-0.02%)
Dec 12, 2019 23.47 23.47 23.47 23.47 214 +0.51(+2.20%)
Dec 11, 2019 22.96 22.96 22.96 22.96 1 +0.35(+1.53%)
Dec 10, 2019 23.10 23.10 22.50 22.61 652 -0.50(-2.18%)
Dec 09, 2019 23.12 23.12 23.12 23.12 116 -0.11(-0.45%)
Dec 06, 2019 23.29 23.29 23.20 23.22 805 +0.25(+1.08%)
Dec 05, 2019 22.98 22.98 22.98 22.98 352 +0.01(+0.04%)
Dec 04, 2019 22.97 22.97 22.97 22.97 243 +0.00(+0.00%)
Dec 03, 2019 22.97 22.97 22.97 22.97 9 +0.27(+1.20%)
Dec 02, 2019 22.95 22.95 22.69 22.69 395 -0.22(-0.95%)
Nov 29, 2019 22.91 22.91 22.91 22.91 100 -0.21(-0.90%)
Nov 27, 2019 23.12 23.12 23.12 23.12 100 +0.18(+0.80%)
Nov 26, 2019 22.94 22.94 22.94 22.94 235 +0.10(+0.43%)
Nov 25, 2019 22.84 22.84 22.84 22.84 105 +0.16(+0.72%)
Nov 22, 2019 22.67 22.67 22.67 22.67 0 +0.07(+0.31%)
Nov 21, 2019 22.60 22.60 22.60 22.60 12 +0.03(+0.13%)
Nov 20, 2019 22.57 22.57 22.57 22.57 16 +0.01(+0.04%)
Nov 19, 2019 22.51 22.56 22.51 22.56 758 -0.04(-0.18%)
Nov 18, 2019 22.60 22.60 22.60 22.60 14 -0.04(-0.20%)
Nov 15, 2019 22.65 22.65 22.65 22.65 100 +0.19(+0.86%)
Nov 14, 2019 22.45 22.45 22.45 22.45 5 -0.07(-0.33%)
Nov 13, 2019 22.53 22.53 22.53 22.53 21 +0.07(+0.31%)
Nov 12, 2019 22.46 22.46 22.46 22.46 328 -0.10(-0.44%)
Nov 11, 2019 22.52 22.56 22.52 22.56 233 -0.03(-0.13%)
Nov 08, 2019 22.59 22.73 22.59 22.59 302 -0.21(-0.91%)
Nov 07, 2019 22.91 22.91 22.80 22.80 114 -0.01(-0.04%)
Nov 06, 2019 22.81 22.81 22.81 22.81 26 -0.09(-0.41%)
Nov 05, 2019 23.11 23.18 22.90 22.90 445 -0.07(-0.30%)
Nov 04, 2019 22.89 22.97 22.89 22.97 274 +0.27(+1.20%)
Nov 01, 2019 22.64 22.70 22.64 22.70 201 +0.09(+0.40%)
Oct 31, 2019 22.67 22.68 22.61 22.61 768 -0.08(-0.35%)
Oct 30, 2019 22.69 22.69 22.69 22.69 50 +0.05(+0.22%)
Oct 29, 2019 22.64 22.64 22.64 22.64 100 -0.04(-0.20%)
Oct 28, 2019 22.59 22.68 22.59 22.68 208 +0.20(+0.91%)
Oct 25, 2019 22.28 22.48 22.28 22.48 906 +0.07(+0.31%)
Oct 24, 2019 22.41 22.41 22.41 22.41 0 -0.04(-0.20%)
Oct 23, 2019 22.45 22.45 22.45 22.45 2 -0.03(-0.16%)
Oct 22, 2019 22.62 22.62 22.49 22.49 955 -0.14(-0.64%)
Oct 21, 2019 22.40 22.63 22.40 22.63 758 +0.23(+1.04%)
Oct 18, 2019 22.40 22.40 22.40 22.40 100 +0.12(+0.56%)
Oct 17, 2019 22.28 22.28 22.28 22.28 0 -0.00(-0.02%)
Oct 16, 2019 22.28 22.28 22.28 22.28 100 +0.14(+0.63%)
Oct 15, 2019 21.98 22.14 21.96 22.14 771 +0.17(+0.79%)
Oct 14, 2019 21.97 21.97 21.97 21.97 0 -0.05(-0.21%)
Oct 11, 2019 21.85 22.10 21.85 22.01 402 +0.19(+0.87%)
Oct 10, 2019 21.61 21.82 21.61 21.82 405 +0.21(+0.96%)
Oct 09, 2019 21.61 21.61 21.61 21.61 0 +0.14(+0.64%)
Oct 08, 2019 21.48 21.48 21.48 21.48 64 -0.11(-0.50%)
Oct 07, 2019 21.59 21.59 21.59 21.59 2 -0.03(-0.16%)
Oct 04, 2019 21.62 21.62 21.62 21.62 0 +0.18(+0.85%)
Oct 03, 2019 21.44 21.44 21.44 21.44 69 +0.47(+2.22%)
Oct 02, 2019 21.26 21.26 20.97 20.97 510 -0.29(-1.35%)
Oct 01, 2019 21.26 21.26 21.26 21.26 303 -0.17(-0.79%)
Sep 30, 2019 21.43 21.43 21.43 21.43 5 +0.04(+0.19%)
Sep 27, 2019 21.44 21.44 21.39 21.39 100 -0.03(-0.16%)
Sep 26, 2019 21.42 21.42 21.42 21.42 21 +0.10(+0.49%)
Sep 25, 2019 21.35 21.42 21.32 21.32 302 -0.18(-0.85%)
Sep 24, 2019 21.50 21.50 21.50 21.50 0 -0.04(-0.19%)
Sep 23, 2019 21.54 21.54 21.54 21.54 2 -0.02(-0.09%)
Sep 20, 2019 21.47 21.56 21.45 21.56 503 +0.07(+0.32%)
Sep 19, 2019 21.49 21.49 21.49 21.49 2 +0.01(+0.04%)
Sep 18, 2019 21.48 21.48 21.48 21.48 21 +0.06(+0.29%)
Sep 17, 2019 21.42 21.42 21.42 21.42 0 +0.11(+0.54%)
Sep 16, 2019 21.31 21.31 21.31 21.31 2 -0.11(-0.53%)
Sep 13, 2019 21.42 21.42 21.42 21.42 0 +0.02(+0.12%)
Sep 12, 2019 21.40 21.40 21.40 21.40 2 +0.18(+0.87%)
Sep 11, 2019 21.21 21.21 21.21 21.21 1 -0.03(-0.13%)
Sep 10, 2019 21.24 21.24 21.24 21.24 105 -0.03(-0.15%)
Sep 09, 2019 21.26 21.27 21.22 21.27 1,008 -0.12(-0.55%)
Sep 06, 2019 21.39 21.39 21.39 21.39 0 +0.04(+0.18%)
Sep 05, 2019 21.35 21.35 21.35 21.35 0 +0.11(+0.54%)
Sep 04, 2019 21.24 21.24 21.24 21.24 1 +0.19(+0.90%)
Sep 03, 2019 21.05 21.05 21.05 21.05 4 -0.10(-0.49%)
Aug 30, 2019 21.15 21.15 21.15 21.15 0 +0.02(+0.12%)
Aug 29, 2019 21.13 21.13 21.13 21.13 0 +0.13(+0.64%)
Aug 28, 2019 20.97 20.99 20.97 20.99 151 -0.02(-0.09%)
Aug 27, 2019 21.01 21.01 21.01 21.01 0 +0.09(+0.42%)
Aug 26, 2019 20.92 20.92 20.92 20.92 0 +0.42(+2.03%)
Aug 23, 2019 20.79 20.79 20.51 20.51 201 -0.29(-1.38%)
Aug 22, 2019 20.94 20.94 20.74 20.80 203 -0.16(-0.78%)
Aug 21, 2019 20.97 21.05 20.96 20.96 605 +0.29(+1.43%)
Aug 20, 2019 20.57 20.68 20.57 20.66 607 +0.08(+0.40%)
Aug 19, 2019 20.58 20.58 20.58 20.58 15 +0.06(+0.29%)
Aug 16, 2019 20.32 20.52 20.32 20.52 100 +0.39(+1.93%)
Aug 15, 2019 20.14 20.14 20.14 20.14 122 +0.10(+0.50%)
Aug 14, 2019 20.44 20.44 20.04 20.04 101 -0.40(-1.98%)
Aug 13, 2019 20.55 20.66 20.44 20.44 428 +0.04(+0.17%)
Aug 12, 2019 20.34 20.40 20.34 20.40 302 -0.27(-1.28%)
Aug 09, 2019 20.47 20.67 20.47 20.67 100 +0.07(+0.35%)
Aug 08, 2019 20.60 20.60 20.60 20.60 202 +0.14(+0.70%)
Aug 07, 2019 20.22 20.45 20.22 20.45 100 +0.22(+1.11%)
Aug 06, 2019 20.23 20.23 20.23 20.23 9 +0.24(+1.22%)
Aug 05, 2019 20.35 20.35 19.97 19.99 267 -0.62(-2.99%)
Aug 02, 2019 20.51 20.60 20.51 20.60 604 -0.07(-0.36%)
Aug 01, 2019 20.95 20.95 20.68 20.68 152 -0.21(-1.02%)
Jul 31, 2019 20.84 21.00 20.84 20.89 942 -0.16(-0.78%)
Jul 30, 2019 21.08 21.08 21.05 21.05 278 -0.17(-0.82%)
Jul 29, 2019 21.23 21.23 21.23 21.23 1 +0.08(+0.38%)
Jul 26, 2019 21.20 21.20 21.15 21.15 100 -0.03(-0.14%)
Jul 25, 2019 21.18 21.18 21.18 21.18 27 -0.07(-0.35%)
Jul 24, 2019 21.17 21.25 21.17 21.25 101 +0.13(+0.63%)
Jul 23, 2019 21.14 21.14 21.12 21.12 445 +0.05(+0.24%)
Jul 22, 2019 21.07 21.07 21.07 21.07 0 -0.17(-0.82%)
Jul 19, 2019 21.33 21.33 21.24 21.24 100 +0.00(+0.00%)
Jul 18, 2019 21.13 21.27 21.13 21.24 232 +0.10(+0.47%)
Jul 17, 2019 21.10 21.14 21.10 21.14 594 -0.16(-0.77%)
Jul 16, 2019 21.31 21.31 21.31 21.31 329 -0.16(-0.76%)
Jul 15, 2019 21.38 21.47 21.36 21.47 831 +0.03(+0.16%)
Jul 12, 2019 21.44 21.44 21.44 21.44 201 -0.02(-0.09%)
Jul 11, 2019 21.46 21.46 21.46 21.46 306 -0.10(-0.46%)
Jul 10, 2019 21.56 21.56 21.56 21.56 51 +0.15(+0.70%)
Jul 09, 2019 21.43 21.62 21.41 21.41 1,010 -0.14(-0.67%)
Jul 08, 2019 21.55 21.55 21.55 21.55 2 -0.02(-0.09%)
Jul 05, 2019 21.57 21.57 21.57 21.57 100 +0.00(+0.02%)
Jul 03, 2019 21.57 21.57 21.57 21.57 100 +0.01(+0.07%)
Jul 02, 2019 21.55 21.55 21.55 21.55 90 +0.01(+0.05%)
Jul 01, 2019 21.54 21.54 21.54 21.54 102 +0.02(+0.12%)
Jun 28, 2019 21.52 21.52 21.52 21.52 100 +0.02(+0.12%)
Jun 27, 2019 21.49 21.49 21.49 21.49 5 +0.25(+1.19%)
Jun 26, 2019 21.24 21.24 21.24 21.24 303 +0.00(+0.00%)
Jun 25, 2019 21.24 21.24 21.24 21.24 306 -0.15(-0.70%)
Jun 24, 2019 21.39 21.39 21.39 21.39 350 -0.01(-0.05%)
Jun 21, 2019 21.40 21.40 21.40 21.40 201 -0.11(-0.53%)
Jun 20, 2019 21.41 21.51 21.41 21.51 1,023 +0.16(+0.77%)
Jun 19, 2019 21.47 21.47 21.35 21.35 749 +0.19(+0.89%)
Jun 18, 2019 21.16 21.16 21.16 21.16 338 +0.29(+1.38%)
Jun 17, 2019 20.87 20.87 20.87 20.87 304 -0.12(-0.57%)
Jun 14, 2019 20.99 21.19 20.99 20.99 1,107 -0.19(-0.89%)
Jun 13, 2019 21.18 21.18 21.18 21.18 0 +0.19(+0.91%)
Jun 12, 2019 20.99 20.99 20.99 20.99 307 -0.18(-0.84%)
Jun 11, 2019 21.16 21.16 21.16 21.16 305 +0.12(+0.58%)
Jun 10, 2019 21.18 21.18 21.04 21.04 214 -0.02(-0.12%)
Jun 07, 2019 21.00 21.06 21.00 21.06 812 +0.28(+1.33%)
Jun 06, 2019 20.86 20.86 20.79 20.79 487 -0.02(-0.09%)
Jun 05, 2019 20.81 20.81 20.81 20.81 37 -0.04(-0.19%)
Jun 04, 2019 20.67 20.85 20.67 20.85 101 +0.12(+0.59%)
Jun 03, 2019 20.67 20.72 20.67 20.72 126 +0.11(+0.55%)
May 31, 2019 20.61 20.61 20.61 20.61 101 -0.03(-0.17%)
May 30, 2019 20.65 20.65 20.65 20.65 10 +0.06(+0.31%)
May 29, 2019 20.58 20.58 20.58 0 +0.00(+0.00%)
May 28, 2019 20.58 20.58 20.58 20.58 145 +0.12(+0.57%)
May 24, 2019 20.47 20.47 20.47 20.47 101 -0.18(-0.90%)
May 23, 2019 20.65 20.65 20.65 68 +0.00(+0.00%)
May 22, 2019 20.65 20.65 20.65 20.65 310 +0.03(+0.14%)
May 21, 2019 20.62 20.62 20.62 20.62 12 +0.20(+0.99%)
May 20, 2019 20.42 20.42 20.42 20.42 27 -0.14(-0.69%)
May 17, 2019 20.62 20.62 20.56 20.56 203 -0.35(-1.69%)
May 16, 2019 20.92 20.92 20.92 20.92 31 -0.09(-0.44%)
May 15, 2019 20.60 21.01 20.60 21.01 140 +0.07(+0.34%)
May 14, 2019 20.94 20.94 20.94 20.94 9 +0.31(+1.48%)
May 13, 2019 20.63 20.63 20.63 20.63 355 -0.55(-2.60%)
May 10, 2019 21.18 21.18 21.18 21.18 101 +0.38(+1.84%)
May 09, 2019 20.80 20.80 20.80 20.80 303 -0.05(-0.24%)
May 08, 2019 20.85 20.85 20.85 20.85 242 +0.05(+0.26%)
May 07, 2019 20.79 20.79 20.79 20.79 98 -0.35(-1.65%)
May 06, 2019 21.14 21.27 21.14 21.14 1,911 -0.43(-2.01%)
May 03, 2019 21.58 21.58 21.58 21.58 101 +0.11(+0.50%)
May 02, 2019 21.74 21.85 21.47 21.47 1,001 +0.01(+0.05%)
May 01, 2019 21.46 21.46 21.46 21.46 144 -0.13(-0.59%)
Apr 30, 2019 21.62 21.80 21.59 21.59 546 +0.09(+0.41%)
Apr 29, 2019 21.57 21.57 21.50 21.50 284 -0.05(-0.23%)
Apr 26, 2019 21.36 21.65 21.36 21.55 914 +0.10(+0.46%)
Apr 25, 2019 21.63 21.63 21.45 21.45 414 -0.10(-0.46%)
Apr 24, 2019 21.55 21.55 21.55 21.55 2 -0.21(-0.95%)
Apr 23, 2019 21.53 21.89 21.53 21.75 778 +0.32(+1.48%)
Apr 22, 2019 21.45 21.51 21.44 21.44 977 -0.07(-0.33%)
Apr 18, 2019 21.51 21.51 21.51 21.51 304 +0.01(+0.07%)
Apr 17, 2019 21.48 21.49 21.48 21.49 165 +0.05(+0.25%)
Apr 16, 2019 21.44 21.44 21.33 21.44 1,017 +0.04(+0.18%)
Apr 15, 2019 21.40 21.40 21.40 21.40 2 +0.00(+0.00%)
Apr 12, 2019 21.44 21.44 21.40 21.40 203 +0.04(+0.18%)
Apr 11, 2019 21.36 21.36 21.36 21.36 347 +0.07(+0.35%)
Apr 10, 2019 21.20 21.32 21.19 21.29 511 +0.10(+0.49%)
Apr 09, 2019 21.17 21.19 21.17 21.18 932 +0.05(+0.25%)
Apr 08, 2019 21.14 21.15 21.04 21.13 552 -0.07(-0.34%)
Apr 05, 2019 21.20 21.20 21.20 21.20 203 +0.02(+0.10%)
Apr 04, 2019 21.16 21.18 21.08 21.18 369 +0.01(+0.04%)
Apr 03, 2019 21.32 21.32 21.17 21.17 506 +0.35(+1.70%)
Apr 02, 2019 20.82 20.82 20.82 20.82 290 +0.02(+0.12%)
Apr 01, 2019 20.75 20.79 20.75 20.79 111 +0.21(+1.03%)
Mar 29, 2019 20.58 20.58 20.58 20.58 101 +0.25(+1.23%)
Mar 28, 2019 20.33 20.33 20.33 20.33 1 -0.11(-0.55%)
Mar 27, 2019 20.52 20.59 20.44 20.44 527 +0.00(+0.02%)
Mar 26, 2019 20.42 20.44 20.42 20.44 150 +0.08(+0.41%)
Mar 25, 2019 20.26 20.36 20.26 20.36 124 -0.00(-0.01%)
Mar 22, 2019 20.36 20.36 20.36 20.36 101 -0.40(-1.91%)
Mar 21, 2019 20.75 20.75 20.75 20.75 2 -0.23(-1.07%)
Mar 20, 2019 20.98 20.98 20.98 20.98 1 -0.17(-0.79%)
Mar 19, 2019 21.15 21.15 21.15 21.15 1 +0.16(+0.75%)
Mar 18, 2019 20.99 20.99 20.99 20.99 71 +0.16(+0.78%)
Mar 15, 2019 20.83 20.83 20.83 20.83 101 +0.22(+1.05%)
Mar 14, 2019 20.82 20.82 20.61 20.61 305 -0.22(-1.04%)
Mar 13, 2019 21.02 21.02 20.83 20.83 412 +0.01(+0.05%)
Mar 12, 2019 20.82 20.82 20.82 20.82 355 +0.01(+0.03%)
Mar 11, 2019 20.50 20.81 20.49 20.81 204 +0.58(+2.87%)
Mar 08, 2019 20.27 20.27 20.23 20.23 203 -0.03(-0.14%)
Mar 07, 2019 20.59 20.59 20.26 20.26 120 -0.36(-1.73%)
Mar 06, 2019 20.62 20.62 20.62 20.62 7 -0.24(-1.16%)
Mar 05, 2019 20.86 20.86 20.86 20.86 420 +0.12(+0.59%)
Mar 04, 2019 20.83 20.83 20.73 20.73 173 +0.02(+0.12%)
Mar 01, 2019 20.78 20.78 20.71 20.71 203 +0.02(+0.10%)
Feb 28, 2019 20.69 20.69 20.69 20.69 9 +0.01(+0.07%)
Feb 27, 2019 20.77 20.77 20.68 20.68 766 -0.14(-0.66%)
Feb 26, 2019 20.86 20.86 20.81 20.81 109 -0.03(-0.14%)
Feb 25, 2019 20.80 20.84 20.80 20.84 101 +0.19(+0.93%)
Feb 22, 2019 20.65 20.65 20.65 20.65 101 +0.19(+0.91%)
Feb 21, 2019 20.46 20.46 20.46 20.46 1 +0.02(+0.12%)
Feb 20, 2019 20.44 20.44 20.44 20.44 5 +0.09(+0.46%)
Feb 19, 2019 20.38 20.38 20.35 20.35 108 +0.02(+0.10%)
Feb 15, 2019 20.30 20.33 20.20 20.33 304 +0.21(+1.03%)
Feb 14, 2019 20.12 20.12 20.12 20.12 0 +0.01(+0.07%)
Feb 13, 2019 20.10 20.10 20.10 20.10 0 +0.08(+0.42%)
Feb 12, 2019 20.02 20.02 20.02 20.02 0 +0.15(+0.74%)
Feb 11, 2019 19.69 19.87 19.69 19.87 353 +0.29(+1.46%)
Feb 08, 2019 19.59 19.59 19.59 19.59 101 -0.09(-0.45%)
Feb 07, 2019 19.68 19.68 19.68 19.68 0 -0.11(-0.57%)
Feb 06, 2019 19.79 19.79 19.79 19.79 138 -0.13(-0.66%)
Feb 05, 2019 20.09 20.09 19.82 19.92 843 +0.16(+0.80%)
Feb 04, 2019 19.76 19.76 19.76 19.76 157 +0.14(+0.70%)
Feb 01, 2019 19.72 19.72 19.63 19.63 304 -0.02(-0.10%)
Jan 31, 2019 19.79 19.79 19.62 19.65 723 +0.03(+0.18%)
Jan 30, 2019 19.45 19.65 19.45 19.61 204 +0.15(+0.77%)
Jan 29, 2019 19.46 19.46 19.46 19.46 104 +0.05(+0.26%)
Jan 28, 2019 19.60 19.63 19.38 19.41 722 -0.19(-0.98%)
Jan 25, 2019 19.60 19.60 19.60 19.60 0 +0.16(+0.84%)
Jan 24, 2019 19.44 19.44 19.44 19.44 53 +0.14(+0.71%)
Jan 23, 2019 19.30 19.30 19.30 19.30 50 +0.27(+1.40%)
Jan 22, 2019 19.53 19.53 19.03 19.03 615 -0.40(-2.03%)
Jan 18, 2019 19.43 19.43 19.43 19.43 101 +0.31(+1.65%)
Jan 17, 2019 19.12 19.12 19.12 19.12 37 +0.01(+0.05%)
Jan 16, 2019 19.11 19.11 19.11 19.11 7 +0.19(+1.01%)
Jan 15, 2019 18.91 18.91 18.91 18.91 0 +0.01(+0.08%)
Jan 14, 2019 18.94 18.94 18.90 18.90 132 -0.23(-1.18%)
Jan 11, 2019 19.17 19.19 19.12 19.12 406 -0.22(-1.12%)
Jan 10, 2019 19.42 19.42 19.34 19.34 230 +0.04(+0.23%)
Jan 09, 2019 19.28 19.30 19.28 19.30 118 +0.02(+0.13%)
Jan 08, 2019 19.27 19.27 19.27 19.27 0 +0.29(+1.50%)
Jan 07, 2019 18.99 18.99 18.99 18.99 0 +0.14(+0.73%)
Jan 04, 2019 18.85 18.85 18.85 18.85 304 +0.71(+3.90%)
Jan 03, 2019 18.14 18.14 18.14 18.14 1 -0.29(-1.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.